52,000€
-1,89%
Echtzeit-Aktienkurs Sanofi ADS
Bid:
Ask:
Aktienkurse zur Sanofi ADS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 52,25 | 53,00 | 52,25 | 52,50 | -0,94% | - |
05.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | 7,00 |
04.09.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 315,00 |
03.09.2024 | 51,50 | 52,00 | 51,50 | 52,00 | -0,48% | 11,00 |
02.09.2024 | 50,75 | 53,00 | 50,75 | 52,25 | 3,47% | - |
30.08.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 55,00 |
29.08.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 106,00 |
28.08.2024 | 50,50 | 50,75 | 50,40 | 50,50 | 0,00% | - |
27.08.2024 | 50,50 | 50,75 | 50,50 | 50,50 | 0,00% | - |
26.08.2024 | 50,00 | 50,50 | 50,00 | 50,50 | 1,41% | 5,00 |
23.08.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,61% | 2,00 |
22.08.2024 | 49,50 | 50,20 | 49,30 | 49,50 | 0,00% | - |
21.08.2024 | 49,20 | 49,80 | 49,00 | 49,50 | 1,02% | - |
20.08.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,61% | 2,00 |
19.08.2024 | 49,10 | 49,40 | 48,80 | 49,30 | 0,00% | - |
16.08.2024 | 49,00 | 49,50 | 49,00 | 49,30 | 0,20% | - |
15.08.2024 | 48,80 | 49,20 | 48,80 | 49,20 | 1,23% | 132,00 |
14.08.2024 | 48,50 | 48,90 | 47,60 | 48,60 | -0,21% | - |
13.08.2024 | 48,20 | 48,70 | 47,90 | 48,70 | 1,04% | - |
12.08.2024 | 47,80 | 48,20 | 47,80 | 48,20 | 0,00% | 71,00 |
09.08.2024 | 47,60 | 48,30 | 47,30 | 48,20 | 0,84% | - |
08.08.2024 | 47,80 | 47,90 | 46,50 | 47,80 | 1,06% | - |
07.08.2024 | 46,70 | 47,40 | 46,40 | 47,30 | 1,50% | - |
06.08.2024 | 46,90 | 46,90 | 46,10 | 46,60 | -1,27% | - |
05.08.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,87% | 605,00 |
02.08.2024 | 47,70 | 49,90 | 47,10 | 48,10 | 1,69% | - |
01.08.2024 | 47,70 | 47,70 | 46,80 | 47,30 | -1,05% | - |
31.07.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,21% | 150,00 |
30.07.2024 | 47,90 | 48,30 | 47,60 | 47,70 | -0,21% | - |
29.07.2024 | 48,20 | 48,20 | 47,80 | 47,80 | -0,83% | 66,00 |
26.07.2024 | 48,00 | 48,20 | 48,00 | 48,20 | -1,23% | 61,00 |
25.07.2024 | 48,80 | 48,80 | 48,60 | 48,80 | 5,17% | 234,00 |
24.07.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | 1,00 |
23.07.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | 3,00 |
22.07.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,94% | 100,00 |
19.07.2024 | 46,10 | 46,40 | 45,60 | 46,30 | 0,00% | - |
18.07.2024 | 45,90 | 46,30 | 45,90 | 46,30 | 0,65% | - |
17.07.2024 | 46,00 | 46,20 | 45,20 | 46,00 | 0,00% | - |
16.07.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | 125,00 |
15.07.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,33% | 15,00 |
12.07.2024 | 47,00 | 48,10 | 46,90 | 47,30 | 1,07% | - |
11.07.2024 | 47,20 | 47,20 | 46,80 | 46,80 | -0,21% | 275,00 |
10.07.2024 | 46,00 | 46,90 | 45,90 | 46,90 | 1,96% | - |
09.07.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | 12,00 |
08.07.2024 | 45,60 | 46,60 | 45,50 | 46,20 | 1,76% | - |
05.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | 124,00 |
04.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | 40,00 |
03.07.2024 | 45,40 | 45,70 | 44,90 | 45,20 | -0,44% | - |
02.07.2024 | 45,90 | 45,90 | 45,30 | 45,40 | -1,73% | - |
01.07.2024 | 45,00 | 46,20 | 45,00 | 46,20 | 2,44% | 403,00 |
28.06.2024 | 45,10 | 46,00 | 44,30 | 45,10 | -0,22% | - |
27.06.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | 100,00 |
26.06.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | 15,00 |
25.06.2024 | 45,40 | 46,60 | 45,40 | 46,60 | 4,02% | 101,00 |
24.06.2024 | 44,20 | 44,80 | 44,20 | 44,80 | 2,99% | 104,00 |
21.06.2024 | 43,80 | 44,30 | 43,40 | 43,50 | -1,14% | - |
20.06.2024 | 43,50 | 44,10 | 43,20 | 44,00 | 1,38% | - |
19.06.2024 | 43,90 | 44,00 | 43,30 | 43,40 | -2,03% | - |
18.06.2024 | 43,80 | 44,50 | 43,30 | 44,30 | 2,07% | - |
17.06.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,23% | 44,00 |
14.06.2024 | 44,00 | 44,30 | 43,30 | 43,50 | -1,36% | - |
13.06.2024 | 44,60 | 44,90 | 43,70 | 44,10 | -1,34% | - |
12.06.2024 | 45,00 | 45,60 | 44,50 | 44,70 | -0,67% | - |
11.06.2024 | 45,80 | 45,80 | 45,00 | 45,00 | -0,22% | 338,00 |
10.06.2024 | 44,90 | 45,20 | 44,70 | 45,10 | -0,22% | - |
07.06.2024 | 45,40 | 45,40 | 45,20 | 45,20 | 0,89% | - |
06.06.2024 | 45,00 | 45,00 | 44,80 | 44,80 | -1,32% | - |
05.06.2024 | 44,60 | 45,40 | 44,60 | 45,40 | 0,44% | - |
04.06.2024 | 45,00 | 45,20 | 45,00 | 45,20 | 0,89% | - |
03.06.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
31.05.2024 | 44,20 | 44,20 | 44,00 | 44,00 | 1,38% | - |
30.05.2024 | 43,80 | 43,80 | 43,40 | 43,40 | -0,46% | - |
29.05.2024 | 44,20 | 44,20 | 43,60 | 43,60 | -1,36% | - |
28.05.2024 | 44,80 | 44,80 | 44,20 | 44,20 | -0,90% | - |
27.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
24.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
23.05.2024 | 45,60 | 45,60 | 45,40 | 45,40 | 1,79% | - |
22.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
21.05.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 0,45% | - |
20.05.2024 | 44,20 | 44,40 | 44,20 | 44,40 | 0,00% | - |
17.05.2024 | 44,80 | 44,80 | 44,40 | 44,40 | -0,45% | - |
16.05.2024 | 45,00 | 45,00 | 44,60 | 44,60 | -1,76% | - |
15.05.2024 | 45,60 | 45,60 | 45,40 | 45,40 | 0,44% | - |
14.05.2024 | 46,40 | 46,40 | 45,20 | 45,20 | -1,74% | - |
13.05.2024 | 45,80 | 46,00 | 45,80 | 46,00 | 1,77% | 240,00 |
10.05.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
09.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -3,88% | - |
08.05.2024 | 45,40 | 46,40 | 45,40 | 46,40 | 1,75% | - |
07.05.2024 | 45,00 | 45,60 | 45,00 | 45,60 | -0,87% | - |
06.05.2024 | 45,60 | 46,00 | 45,20 | 46,00 | 0,44% | 10,00 |
03.05.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 0,44% | - |
02.05.2024 | 46,40 | 46,40 | 45,60 | 45,60 | -1,30% | - |
30.04.2024 | 45,80 | 46,20 | 45,80 | 46,20 | 0,87% | - |
29.04.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 0,88% | - |
26.04.2024 | 45,80 | 45,80 | 45,40 | 45,40 | -0,44% | - |
25.04.2024 | 43,80 | 45,60 | 43,80 | 45,60 | 4,11% | - |
24.04.2024 | 44,40 | 44,40 | 43,80 | 43,80 | 0,00% | - |
23.04.2024 | 43,60 | 43,80 | 43,60 | 43,80 | 0,92% | - |
22.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
19.04.2024 | 42,60 | 43,00 | 42,60 | 43,00 | -0,46% | - |